Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Wayfair Inc
(NY:
W
)
52.43
-1.90 (-3.50%)
Streaming Delayed Price
Updated: 10:57 AM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2022
53.82
54.48
52.12
52.71
2,014,032
-0.60(-1.13%)
Aug 30, 2022
55.96
57.26
52.85
53.31
1,927,380
-1.02(-1.88%)
Aug 29, 2022
52.81
56.23
52.07
54.33
2,058,815
+0.85(+1.59%)
Aug 26, 2022
58.14
58.51
52.33
53.48
2,646,458
-4.07(-7.07%)
Aug 25, 2022
55.68
57.69
54.36
57.55
1,857,838
+2.37(+4.30%)
Aug 24, 2022
54.98
57.82
53.82
55.18
2,572,746
+1.13(+2.09%)
Aug 23, 2022
55.71
57.06
53.99
54.05
2,689,411
-0.27(-0.50%)
Aug 22, 2022
54.96
56.15
53.13
54.32
4,330,848
-2.69(-4.72%)
Aug 19, 2022
66.04
66.38
56.43
57.01
9,421,507
-14.33(-20.09%)
Aug 18, 2022
69.01
71.83
66.14
71.34
2,924,006
+1.86(+2.68%)
Aug 17, 2022
71.09
72.84
67.43
69.48
3,779,120
-4.06(-5.52%)
Aug 16, 2022
68.40
76.35
65.02
73.54
5,200,771
+5.20(+7.61%)
Aug 15, 2022
68.10
70.40
67.15
68.34
2,145,321
-0.28(-0.41%)
Aug 12, 2022
65.20
68.78
62.82
68.62
2,788,174
+4.10(+6.35%)
Aug 11, 2022
68.02
71.62
64.06
64.52
4,451,538
-0.51(-0.78%)
Aug 10, 2022
63.58
65.10
60.72
65.03
3,544,235
+5.42(+9.09%)
Aug 09, 2022
69.86
70.18
59.31
59.61
5,555,493
-12.24(-17.04%)
Aug 08, 2022
64.36
72.86
64.22
71.85
5,579,269
+9.54(+15.31%)
Aug 05, 2022
61.50
65.05
58.25
62.31
3,841,319
-0.60(-0.95%)
Aug 04, 2022
60.48
68.11
59.28
62.91
6,842,066
-1.53(-2.37%)
Aug 03, 2022
58.11
65.97
57.37
64.44
5,543,824
+6.99(+12.17%)
Aug 02, 2022
56.32
59.33
55.36
57.45
3,413,046
+0.63(+1.11%)
Aug 01, 2022
53.50
57.37
52.12
56.82
2,844,497
+2.91(+5.40%)
Jul 29, 2022
52.35
53.98
49.61
53.91
2,960,371
+1.30(+2.47%)
Jul 28, 2022
48.96
52.87
47.19
52.61
4,021,068
+2.67(+5.35%)
Jul 27, 2022
45.58
50.01
45.52
49.94
3,550,756
+4.84(+10.73%)
Jul 26, 2022
46.65
46.94
44.93
45.10
4,075,775
-4.24(-8.59%)
Jul 25, 2022
51.74
51.74
48.89
49.34
2,329,165
-2.41(-4.66%)
Jul 22, 2022
55.61
55.85
51.54
51.75
2,669,875
-5.31(-9.31%)
Jul 21, 2022
55.97
58.55
54.31
57.06
2,961,655
+0.63(+1.12%)
Jul 20, 2022
54.72
57.43
54.17
56.43
2,818,570
+2.22(+4.10%)
Jul 19, 2022
53.22
54.57
50.92
54.21
2,090,117
+2.00(+3.83%)
Jul 18, 2022
52.87
56.96
51.83
52.21
2,858,320
+0.21(+0.40%)
Jul 15, 2022
49.84
52.15
49.43
52.00
2,542,962
+2.87(+5.84%)
Jul 14, 2022
50.40
50.55
48.21
49.13
1,988,041
-1.08(-2.15%)
Jul 13, 2022
48.75
52.62
47.67
50.21
2,392,495
-0.55(-1.08%)
Jul 12, 2022
50.59
52.30
49.66
50.76
2,612,107
+0.74(+1.48%)
Jul 11, 2022
54.11
55.00
49.90
50.02
2,752,291
-5.29(-9.56%)
Jul 08, 2022
55.96
57.62
53.48
55.31
4,447,125
-2.63(-4.54%)
Jul 07, 2022
51.81
58.04
51.70
57.94
3,352,865
+5.72(+10.95%)
Jul 06, 2022
53.05
55.43
50.68
52.22
4,017,071
-1.46(-2.72%)
Jul 05, 2022
44.91
53.75
43.36
53.68
5,502,911
+8.36(+18.45%)
Jul 01, 2022
43.71
46.36
43.39
45.32
2,843,591
+1.76(+4.04%)
Jun 30, 2022
46.72
47.10
43.31
43.56
5,176,960
-4.61(-9.57%)
Jun 29, 2022
49.31
50.10
47.59
48.17
2,983,840
-2.15(-4.27%)
Jun 28, 2022
55.24
56.26
50.25
50.32
2,747,972
-5.38(-9.66%)
Jun 27, 2022
60.06
61.15
54.14
55.70
3,456,320
-3.65(-6.15%)
Jun 24, 2022
54.88
59.40
54.88
59.35
5,022,576
+5.19(+9.58%)
Jun 23, 2022
48.50
54.20
47.82
54.16
4,934,918
+6.16(+12.83%)
Jun 22, 2022
44.62
48.42
44.62
48.00
3,235,366
+3.03(+6.74%)
Jun 21, 2022
46.18
47.86
44.83
44.97
2,991,336
-0.83(-1.81%)
Jun 17, 2022
45.18
46.80
44.72
45.80
4,070,803
+1.62(+3.67%)
Jun 16, 2022
45.98
46.84
43.72
44.18
2,563,547
-4.43(-9.11%)
Jun 15, 2022
48.07
50.60
47.43
48.61
2,937,522
+1.47(+3.12%)
Jun 14, 2022
48.44
49.22
46.02
47.14
2,758,996
-0.82(-1.71%)
Jun 13, 2022
48.03
51.00
47.31
47.96
4,225,860
-3.59(-6.96%)
Jun 10, 2022
52.50
53.28
49.75
51.55
3,563,103
-2.45(-4.54%)
Jun 09, 2022
56.29
56.85
53.16
54.00
3,336,116
-2.58(-4.56%)
Jun 08, 2022
55.12
58.42
55.12
56.58
3,364,895
+1.86(+3.40%)
Jun 07, 2022
54.31
55.42
51.79
54.72
2,593,412
-2.12(-3.73%)
Jun 06, 2022
59.60
60.55
56.15
56.84
2,597,819
-1.46(-2.50%)
Jun 03, 2022
61.27
61.68
57.70
58.30
3,879,982
-5.47(-8.58%)
Jun 02, 2022
59.26
65.69
57.47
63.77
4,543,519
+6.47(+11.29%)
Jun 01, 2022
60.19
60.58
55.93
57.30
2,897,261
-2.09(-3.52%)
May 31, 2022
59.10
59.98
55.44
59.39
3,711,650
+0.35(+0.59%)
May 27, 2022
56.64
59.43
55.73
59.04
2,856,274
+2.73(+4.85%)
May 26, 2022
51.01
57.30
51.01
56.31
4,574,343
+6.01(+11.95%)
May 25, 2022
45.67
51.16
45.60
50.30
4,634,266
+4.79(+10.53%)
May 24, 2022
48.15
48.70
45.13
45.51
4,121,910
-4.71(-9.38%)
May 23, 2022
51.45
51.49
46.66
50.22
3,802,201
-1.20(-2.33%)
May 20, 2022
51.10
51.98
47.96
51.42
4,028,006
+1.70(+3.42%)
May 19, 2022
47.47
52.31
47.47
49.72
4,281,766
+2.12(+4.45%)
May 18, 2022
52.31
53.17
47.16
47.60
5,893,147
-7.57(-13.72%)
May 17, 2022
51.73
55.24
50.61
55.17
5,804,778
+4.36(+8.58%)
May 16, 2022
58.32
58.32
50.60
50.81
4,794,833
-6.52(-11.37%)
May 13, 2022
57.69
61.11
54.93
57.33
6,720,561
+1.57(+2.82%)
May 12, 2022
51.87
58.27
49.54
55.76
8,871,052
+3.15(+5.99%)
May 11, 2022
57.63
59.70
52.13
52.61
5,442,593
-5.87(-10.04%)
May 10, 2022
63.70
66.51
56.65
58.48
6,217,926
-3.87(-6.21%)
May 09, 2022
64.83
68.50
61.43
62.35
4,911,071
-3.82(-5.77%)
May 06, 2022
65.71
69.60
56.23
66.17
8,950,657
-1.28(-1.90%)
May 05, 2022
77.05
79.18
65.32
67.45
13,634,335
-23.31(-25.68%)
May 04, 2022
87.62
91.95
82.21
90.76
5,106,451
+0.91(+1.01%)
May 03, 2022
85.51
90.03
85.01
89.85
2,962,287
+2.46(+2.81%)
May 02, 2022
76.36
87.88
75.20
87.39
4,728,112
+10.45(+13.58%)
Apr 29, 2022
80.29
83.80
76.62
76.94
4,585,110
-6.45(-7.73%)
Apr 28, 2022
76.96
83.60
75.66
83.39
4,232,624
+7.11(+9.32%)
Apr 27, 2022
79.10
82.16
75.65
76.28
3,486,492
-2.96(-3.74%)
Apr 26, 2022
82.89
84.00
77.58
79.24
3,519,516
-4.69(-5.59%)
Apr 25, 2022
84.14
85.28
80.32
83.93
3,482,659
-1.30(-1.53%)
Apr 22, 2022
92.84
93.24
83.76
85.23
5,242,221
-7.49(-8.08%)
Apr 21, 2022
98.29
99.78
92.43
92.72
3,159,886
-4.37(-4.50%)
Apr 20, 2022
102.99
104.28
95.58
97.09
3,132,959
-9.51(-8.92%)
Apr 19, 2022
101.61
107.06
100.27
106.60
2,005,302
+4.60(+4.51%)
Apr 18, 2022
107.82
108.02
99.39
102.00
3,262,241
-6.23(-5.76%)
Apr 14, 2022
117.21
119.96
108.09
108.23
2,872,625
-8.77(-7.50%)
Apr 13, 2022
105.84
117.00
105.24
117.00
5,498,658
+9.45(+8.79%)
Apr 12, 2022
115.53
118.23
106.63
107.55
3,022,268
-6.21(-5.46%)
Apr 11, 2022
108.94
117.89
108.60
113.76
2,045,784
+1.67(+1.49%)
Apr 08, 2022
110.19
118.20
108.90
112.09
2,394,809
+0.15(+0.13%)
Apr 07, 2022
103.95
112.20
103.11
111.94
2,986,764
+4.99(+4.67%)
Apr 06, 2022
111.00
111.82
103.82
106.95
2,321,404
-7.68(-6.70%)
Apr 05, 2022
115.72
121.35
113.35
114.63
1,280,527
-2.05(-1.76%)
Apr 04, 2022
112.49
118.39
111.12
116.68
1,938,741
+5.57(+5.01%)
Apr 01, 2022
107.66
111.87
106.45
111.11
2,102,228
+0.33(+0.30%)
Mar 31, 2022
119.56
119.85
110.68
110.78
2,213,569
-10.69(-8.80%)
Mar 30, 2022
119.86
126.87
118.70
121.47
3,373,815
-8.05(-6.22%)
Mar 29, 2022
122.23
130.58
119.59
129.52
1,907,605
+9.67(+8.07%)
Mar 28, 2022
115.68
120.10
111.65
119.85
1,271,747
+5.07(+4.42%)
Mar 25, 2022
122.29
122.60
111.89
114.78
1,534,797
-6.59(-5.43%)
Mar 24, 2022
120.94
122.38
115.60
121.37
952,519
+0.30(+0.25%)
Mar 23, 2022
125.14
129.19
120.25
121.07
1,451,831
-6.58(-5.15%)
Mar 22, 2022
119.34
129.79
118.25
127.65
1,861,300
+9.00(+7.59%)
Mar 21, 2022
124.23
125.82
117.02
118.65
1,675,158
-6.29(-5.03%)
Mar 18, 2022
119.63
126.62
118.71
124.94
3,131,601
+5.08(+4.24%)
Mar 17, 2022
117.43
120.31
114.01
119.86
2,062,765
+0.71(+0.60%)
Mar 16, 2022
115.18
119.51
112.33
119.15
3,645,255
+6.35(+5.63%)
Mar 15, 2022
106.68
118.30
106.68
112.80
3,181,711
+7.99(+7.62%)
Mar 14, 2022
112.71
114.97
104.00
104.81
2,304,391
-9.64(-8.42%)
Mar 11, 2022
123.22
124.99
113.78
114.45
2,582,315
-6.28(-5.20%)
Mar 10, 2022
126.85
120.73
1,734,654
-5.98(-4.72%)
Mar 09, 2022
133.00
135.30
124.95
126.71
1,700,622
-3.51(-2.70%)
Mar 08, 2022
127.64
137.00
125.90
130.22
1,984,375
+3.99(+3.16%)
Mar 07, 2022
127.21
131.93
123.61
126.23
2,572,222
+1.42(+1.14%)
Mar 04, 2022
125.64
129.35
121.60
124.81
2,213,900
+0.73(+0.59%)
Mar 03, 2022
131.51
132.49
121.38
124.08
2,049,857
-6.93(-5.29%)
Mar 02, 2022
132.77
133.74
126.17
131.01
1,858,347
-1.50(-1.13%)
Mar 01, 2022
141.71
143.40
130.70
132.51
2,116,031
-8.36(-5.93%)
Feb 28, 2022
129.92
142.72
129.15
140.87
2,892,605
+9.68(+7.38%)
Feb 25, 2022
130.87
133.61
123.22
131.19
3,233,755
+4.12(+3.24%)
Feb 24, 2022
100.81
131.26
100.57
127.07
6,260,942
+5.75(+4.74%)
Feb 23, 2022
126.62
132.44
119.94
121.32
3,138,228
-1.13(-0.92%)
Feb 22, 2022
125.94
130.43
117.88
122.45
2,623,353
-5.64(-4.40%)
Feb 18, 2022
128.09
0
-2.71(-2.07%)
Feb 17, 2022
138.55
140.00
129.53
130.80
1,548,997
-5.74(-4.20%)
Feb 16, 2022
145.18
145.18
133.40
136.54
1,905,638
-11.85(-7.99%)
Feb 15, 2022
145.06
148.87
140.88
148.39
1,365,262
+6.18(+4.35%)
Feb 14, 2022
143.36
148.18
140.01
142.21
1,632,614
-3.51(-2.41%)
Feb 11, 2022
148.01
150.19
143.62
145.72
1,165,417
-2.05(-1.39%)
Feb 10, 2022
148.12
156.04
146.16
147.77
1,312,336
-4.22(-2.78%)
Feb 09, 2022
148.49
152.27
145.83
151.99
1,249,976
+5.06(+3.44%)
Feb 08, 2022
140.62
149.11
140.62
146.93
1,673,842
+5.69(+4.03%)
Feb 07, 2022
143.11
150.97
141.04
141.24
1,528,339
-1.33(-0.93%)
Feb 04, 2022
142.21
144.76
135.50
142.57
2,308,323
+4.02(+2.90%)
Feb 03, 2022
144.60
137.00
138.55
2,516,196
-8.76(-5.95%)
Feb 02, 2022
161.46
163.07
146.38
147.31
2,827,745
-15.24(-9.38%)
Feb 01, 2022
156.54
163.99
153.47
162.55
1,224,074
+6.63(+4.25%)
Jan 31, 2022
148.02
155.92
1,712,447
+9.14(+6.23%)
Jan 28, 2022
140.60
151.14
137.90
146.78
1,871,502
+6.26(+4.45%)
Jan 27, 2022
147.02
149.51
138.44
140.52
1,872,084
-2.15(-1.51%)
Jan 26, 2022
155.05
155.50
140.98
142.67
2,477,268
-6.19(-4.16%)
Jan 25, 2022
147.00
156.63
144.85
148.86
2,662,445
-3.92(-2.57%)
Jan 24, 2022
130.44
154.29
129.50
152.78
4,426,735
+13.06(+9.35%)
Jan 21, 2022
144.63
145.72
137.32
139.72
3,368,721
-8.18(-5.53%)
Jan 20, 2022
158.94
162.84
146.80
147.90
2,745,159
-8.12(-5.20%)
Jan 19, 2022
159.00
164.88
155.27
156.02
2,211,759
-6.31(-3.89%)
Jan 18, 2022
166.49
168.72
161.43
162.33
2,197,908
-9.13(-5.32%)
Jan 14, 2022
171.46
0
+1.29(+0.76%)
Jan 13, 2022
176.99
177.79
170.05
170.17
1,566,103
-5.85(-3.32%)
Jan 12, 2022
181.63
183.64
176.01
176.02
1,175,671
-5.79(-3.18%)
Jan 11, 2022
176.63
182.92
174.80
181.81
941,779
+5.32(+3.01%)
Jan 10, 2022
178.41
178.41
168.15
176.49
1,601,923
-3.59(-1.99%)
Jan 07, 2022
173.00
181.10
171.51
180.08
1,374,570
+5.96(+3.42%)
Jan 06, 2022
170.90
178.62
165.75
174.12
1,643,003
+3.86(+2.27%)
Jan 05, 2022
179.51
180.80
166.60
170.26
2,802,612
-16.02(-8.60%)
Jan 04, 2022
194.72
197.77
179.71
186.28
1,835,023
-9.49(-4.85%)
Jan 03, 2022
191.11
196.53
186.60
195.77
1,229,237
+5.80(+3.05%)
Dec 31, 2021
191.72
194.04
187.50
189.97
787,154
-2.84(-1.47%)
Dec 30, 2021
191.81
197.84
191.81
192.81
653,552
+1.09(+0.57%)
Dec 29, 2021
193.20
194.11
189.23
191.72
789,683
-1.14(-0.59%)
Dec 28, 2021
197.61
198.47
192.54
192.86
948,372
-6.02(-3.03%)
Dec 27, 2021
204.39
206.48
197.86
198.88
700,111
-5.49(-2.69%)
Dec 23, 2021
203.15
205.59
199.92
204.37
623,827
+0.58(+0.28%)
Dec 22, 2021
204.86
206.89
201.19
203.79
807,652
-0.75(-0.37%)
Dec 21, 2021
197.34
205.78
197.34
204.54
1,078,823
+8.56(+4.37%)
Dec 20, 2021
196.19
197.99
193.73
195.98
1,410,196
-5.80(-2.87%)
Dec 17, 2021
187.72
204.00
183.74
201.78
2,109,036
+12.27(+6.47%)
Dec 16, 2021
200.65
203.00
184.29
189.51
2,811,438
-17.78(-8.58%)
Dec 15, 2021
204.80
209.38
201.15
207.29
1,353,383
+1.18(+0.57%)
Dec 14, 2021
202.57
209.45
201.37
206.11
1,363,236
+0.56(+0.27%)
Dec 13, 2021
202.25
206.64
197.86
205.55
1,331,989
+3.51(+1.74%)
Dec 10, 2021
215.64
219.28
199.92
202.04
2,761,161
-17.09(-7.80%)
Dec 09, 2021
237.59
238.40
218.96
219.13
2,036,084
-18.85(-7.92%)
Dec 08, 2021
231.00
240.07
229.44
237.98
936,481
+7.84(+3.41%)
Dec 07, 2021
229.00
232.91
225.62
230.14
1,595,470
+8.84(+3.99%)
Dec 06, 2021
229.85
232.07
221.24
221.30
2,277,003
-13.11(-5.59%)
Dec 03, 2021
236.61
239.59
226.58
234.41
1,506,775
-2.02(-0.85%)
Dec 02, 2021
241.50
246.69
230.27
236.43
1,606,493
-7.71(-3.16%)
Dec 01, 2021
251.82
261.24
242.77
244.14
1,409,474
-3.70(-1.49%)
Nov 30, 2021
267.50
269.77
247.69
247.84
2,034,639
-19.67(-7.35%)
Nov 29, 2021
270.84
273.64
265.64
267.51
983,336
-8.91(-3.22%)
Nov 26, 2021
292.10
298.00
275.12
276.42
984,325
-2.90(-1.04%)
Nov 24, 2021
264.62
284.14
262.09
279.32
1,896,203
+19.52(+7.51%)
Nov 23, 2021
259.55
260.88
248.85
259.80
840,504
+1.27(+0.49%)
Nov 22, 2021
276.26
279.18
258.00
258.53
1,057,239
-16.28(-5.92%)
Nov 19, 2021
263.00
281.93
261.13
274.81
1,761,305
+16.00(+6.18%)
Nov 18, 2021
265.11
260.05
258.01
258.81
684,428
-4.47(-1.70%)
Nov 17, 2021
269.87
270.49
260.38
263.28
1,006,678
-5.18(-1.93%)
Nov 16, 2021
254.71
272.50
253.17
268.46
1,634,255
+14.93(+5.89%)
Nov 15, 2021
253.27
256.43
251.27
253.53
712,582
-4.48(-1.74%)
Nov 12, 2021
244.10
258.05
242.10
258.01
1,284,495
+13.94(+5.71%)
Nov 11, 2021
242.59
247.84
241.34
244.07
583,165
+3.14(+1.30%)
Nov 10, 2021
248.29
239.46
240.93
1,101,778
-9.68(-3.86%)
Nov 09, 2021
244.85
252.72
244.53
250.61
1,066,742
+6.41(+2.62%)
Nov 08, 2021
245.60
249.84
242.28
244.20
1,262,801
-2.02(-0.82%)
Nov 05, 2021
253.00
254.45
239.01
246.22
2,255,943
-9.35(-3.66%)
Nov 04, 2021
250.01
261.15
241.20
255.57
3,174,045
-13.33(-4.96%)
Nov 03, 2021
258.00
272.26
257.12
268.90
3,499,422
+11.65(+4.53%)
Nov 02, 2021
254.39
258.59
242.99
257.25
1,817,579
+4.73(+1.87%)
Nov 01, 2021
247.84
255.33
242.79
252.52
1,469,733
+3.42(+1.37%)
Oct 29, 2021
240.80
250.17
240.80
249.10
1,377,960
-1.41(-0.56%)
Oct 28, 2021
232.38
250.80
232.29
250.51
2,119,812
+20.38(+8.86%)
Oct 27, 2021
238.81
241.74
229.70
230.13
2,502,587
-5.87(-2.49%)
Oct 26, 2021
236.47
236.00
1,028,403
+0.87(+0.37%)
Oct 25, 2021
238.04
239.77
233.52
235.13
1,376,194
-1.34(-0.57%)
Oct 22, 2021
243.23
243.49
233.02
236.47
1,273,088
-7.36(-3.02%)
Oct 21, 2021
246.36
247.70
242.25
243.83
899,947
-4.06(-1.64%)
Oct 20, 2021
248.03
252.50
247.65
247.89
839,272
-1.14(-0.46%)
Oct 19, 2021
246.00
249.50
241.81
249.03
1,067,448
+6.70(+2.76%)
Oct 18, 2021
239.65
243.77
235.11
242.33
1,233,423
+2.56(+1.07%)
Oct 15, 2021
245.10
247.98
239.14
239.77
782,787
-2.33(-0.96%)
Oct 14, 2021
229.65
242.98
228.70
242.10
1,533,157
+6.64(+2.82%)
Oct 13, 2021
226.69
236.00
223.00
235.46
2,285,375
+1.19(+0.51%)
Oct 12, 2021
235.32
240.78
233.45
234.27
1,302,498
+0.05(+0.02%)
Oct 11, 2021
242.26
242.26
233.91
234.22
963,939
-7.95(-3.28%)
Oct 08, 2021
244.42
247.53
240.63
242.17
739,718
-1.22(-0.50%)
Oct 07, 2021
240.14
250.28
240.14
243.39
939,237
+2.71(+1.13%)
Oct 06, 2021
239.79
247.03
236.79
240.68
1,057,075
-0.67(-0.28%)
Oct 05, 2021
241.95
246.24
240.21
241.35
1,929,322
+1.86(+0.78%)
Oct 04, 2021
245.00
251.00
238.29
239.49
2,365,448
-13.58(-5.37%)
Oct 01, 2021
255.63
257.64
246.04
253.07
1,816,392
-2.44(-0.95%)
Sep 30, 2021
263.55
266.28
254.07
255.51
2,248,852
-15.34(-5.66%)
Sep 29, 2021
278.34
287.90
270.06
270.85
1,064,523
-7.37(-2.65%)
Sep 28, 2021
283.18
283.86
274.31
278.22
885,502
-7.14(-2.50%)
Sep 27, 2021
276.17
291.60
275.00
285.36
1,168,740
+10.77(+3.92%)
Sep 24, 2021
272.52
277.06
270.93
274.59
960,120
-0.41(-0.15%)
Sep 23, 2021
273.28
276.88
269.00
275.00
1,390,209
-2.57(-0.93%)
Sep 22, 2021
279.81
283.48
274.25
277.57
916,734
-1.69(-0.61%)
Sep 21, 2021
281.26
287.65
278.63
279.26
746,110
-1.35(-0.48%)
Sep 20, 2021
277.50
284.72
275.67
280.61
1,042,411
-5.65(-1.97%)
Sep 17, 2021
279.84
287.53
278.27
286.26
1,568,586
+8.39(+3.02%)
Sep 16, 2021
275.89
282.79
275.57
277.87
1,690,258
+1.47(+0.53%)
Sep 15, 2021
265.16
278.81
263.01
276.40
1,283,174
+10.03(+3.77%)
Sep 14, 2021
270.00
272.75
265.21
266.37
703,097
-1.78(-0.66%)
Sep 13, 2021
260.89
268.29
256.90
268.15
845,583
+5.92(+2.26%)
Sep 10, 2021
269.89
272.00
262.09
262.23
724,931
-3.66(-1.38%)
Sep 09, 2021
265.51
269.48
260.60
265.89
1,050,006
+1.91(+0.72%)
Sep 08, 2021
270.00
270.78
262.51
263.98
784,244
-5.73(-2.12%)
Sep 07, 2021
270.00
272.99
264.67
269.71
875,543
-3.83(-1.40%)
Sep 03, 2021
272.76
279.94
269.04
273.54
676,551
-0.76(-0.28%)
Sep 02, 2021
279.01
280.55
271.88
274.30
1,015,551
-4.77(-1.71%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.